UK
DE
JP
KR
RU
ES
FR
PT
SA
TR
VN
機(jī)構(gòu)看盤 | 現(xiàn)期指數(shù) | 現(xiàn)期表 | 現(xiàn)期圖 | 基差表 | 內(nèi)期表 | 期貨學(xué)院 | 實時報價系統(tǒng) | 期權(quán)中心
| 商品名稱 | 合約 | 今開盤 | 最高價 | 最低價 | 收盤價 | 結(jié)算價 | 漲跌2 | 成交量 | 持倉量 | 持倉量變化 | 報價單位 | 日期 |
| Live Cattle | 1906 | 108.525 | 110.3 | 108.325 | 110 | 110 | +1.400 | 388 | 5917 | 2018-05-30 | ||
| Live Cattle | 1908 | 107.225 | 108.875 | 107.15 | 108.475 | 108.875 | +1.500 | 112 | 898 | 2018-05-30 | ||
| Live Cattle | 1910 | 108.45 | 109.875 | 108.45 | 109.625 | 109.7 | +1.425 | 22 | 42 | 2018-05-30 | ||
| Live Cattle | 1806 | 104.65 | 104.7 | 102.85 | 103.225 | 103.125 | -1.525 | 12038 | 46678 | 2018-05-29 | ||
| Live Cattle | 1808 | 102.475 | 102.675 | 100.8 | 101.7 | 101.45 | -0.850 | 26590 | 165049 | 2018-05-29 | ||
| Live Cattle | 1810 | 105.85 | 106.15 | 104.4 | 105.125 | 104.85 | -0.975 | 9556 | 67939 | 2018-05-29 | ||
| Live Cattle | 1812 | 111.45 | 111.525 | 110.05 | 110.625 | 110.425 | -0.900 | 4887 | 46809 | 2018-05-29 | ||
| Live Cattle | 1902 | 114.55 | 114.925 | 113.65 | 114.325 | 113.95 | -0.625 | 2058 | 17127 | 2018-05-29 | ||
| Live Cattle | 1904 | 115.425 | 115.7 | 114.525 | 115.05 | 114.8 | -0.550 | 587 | 6437 | 2018-05-29 | ||
| Live Cattle | 1906 | 109.1 | 109.5 | 108.525 | 108.725 | 108.6 | -0.525 | 218 | 5838 | 2018-05-29 | ||
| Live Cattle | 1908 | 107.95 | 108.15 | 107.325 | 107.45 | 107.375 | -0.575 | 22 | 886 | 2018-05-29 | ||
| Live Cattle | 1910 | 108.6 | 108.6 | 108.275 | -0.575 | 0 | 42 | 2018-05-29 | ||||
| Live Cattle | 1806 | 104.4 | 104.95 | 103.725 | 104.925 | 104.65 | +0.250 | 9008 | 48450 | 2018-05-25 | ||
| Live Cattle | 1808 | 102 | 102.75 | 101.2 | 102.65 | 102.3 | +0.525 | 19124 | 163284 | 2018-05-25 | ||
| Live Cattle | 1810 | 105.375 | 106.225 | 104.75 | 106.2 | 105.825 | +0.575 | 7825 | 68027 | 2018-05-25 | ||
| Live Cattle | 1812 | 110.925 | 111.675 | 110.225 | 111.675 | 111.325 | +0.500 | 4393 | 46611 | 2018-05-25 | ||
| Live Cattle | 1902 | 114.025 | 114.875 | 113.425 | 114.875 | 114.575 | +0.600 | 1421 | 17019 | 2018-05-25 | ||
| Live Cattle | 1904 | 114.7 | 115.65 | 114.225 | 115.65 | 115.35 | +0.650 | 814 | 6383 | 2018-05-25 | ||
| Live Cattle | 1906 | 108.3 | 109.6 | 108.2 | 109.6 | 109.125 | +0.625 | 114 | 5815 | 2018-05-25 | ||
| Live Cattle | 1908 | 107.275 | 108.225 | 107.05 | 108.025 | 107.95 | +0.575 | 91 | 836 | 2018-05-25 | ||
| Live Cattle | 1910 | 108.6 | 109.075 | 108.4 | 109.075 | 108.85 | +0.025 | 6 | 37 | 2018-05-25 | ||
| Live Cattle | 1806 | 105.625 | 105.725 | 104.25 | 104.45 | 104.4 | -1.050 | 8624 | 51246 | 2018-05-24 | ||
| Live Cattle | 1808 | 102.95 | 103.2 | 101.675 | 101.925 | 101.775 | -1.025 | 19854 | 163947 | 2018-05-24 | ||
| Live Cattle | 1810 | 105.925 | 106.475 | 105.05 | 105.475 | 105.25 | -0.500 | 8203 | 68085 | 2018-05-24 | ||
| Live Cattle | 1812 | 111.4 | 112 | 110.6 | 111.05 | 110.825 | -0.475 | 5277 | 46255 | 2018-05-24 | ||
| Live Cattle | 1902 | 114.3 | 115.05 | 113.75 | 114.1 | 113.975 | -0.350 | 1854 | 17048 | 2018-05-24 | ||
| Live Cattle | 1904 | 115.1 | 115.8 | 114.55 | 114.85 | 114.7 | -0.575 | 1075 | 6165 | 2018-05-24 | ||
| Live Cattle | 1906 | 109.05 | 109.65 | 108.5 | 108.625 | 108.5 | -0.575 | 148 | 5760 | 2018-05-24 | ||
| Live Cattle | 1908 | 107.9 | 108.3 | 107.375 | 107.375 | 107.375 | -0.600 | 67 | 806 | 2018-05-24 | ||
| Live Cattle | 1910 | 109.05 | 109.225 | 108.7 | 108.7 | 108.825 | -0.275 | 18 | 23 | 2018-05-24 |
©生意寶(002095) 版權(quán)所有 浙B2-20080131-44 
浙公網(wǎng)安備 33010002000024號